Medicamen Biotech Limited (NSE:MEDICAMEQ)
India · Delayed Price · Currency is INR 245.00
-0.65 (-0.26%)
Jun 8, 2026, 11:49 AM IST
NSE:MEDICAMEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 245.10 | 248.70 | 242.05 | 245.80 | - | 0.06% | 46,675 |
| Jun 5, 2026 | 256.95 | 261.60 | 243.35 | 245.65 | 245.65 | -3.93% | 46,659 |
| Jun 4, 2026 | 267.05 | 269.00 | 253.90 | 255.70 | 255.70 | -3.76% | 13,477 |
| Jun 3, 2026 | 271.35 | 275.90 | 264.00 | 265.70 | 265.70 | -2.57% | 12,157 |
| Jun 2, 2026 | 270.00 | 280.90 | 267.00 | 272.70 | 272.70 | 0.96% | 15,704 |
| Jun 1, 2026 | 262.25 | 276.30 | 262.25 | 270.10 | 270.10 | -0.53% | 31,036 |
| May 29, 2026 | 286.25 | 299.40 | 269.00 | 271.55 | 271.55 | -4.59% | 80,954 |
| May 27, 2026 | 270.50 | 300.80 | 257.60 | 284.60 | 284.60 | 4.52% | 69,893 |
| May 26, 2026 | 272.95 | 278.95 | 268.35 | 272.30 | 272.30 | 0.61% | 5,687 |
| May 25, 2026 | 269.55 | 277.50 | 265.40 | 270.65 | 270.65 | 0.41% | 11,753 |
| May 22, 2026 | 265.00 | 273.40 | 264.15 | 269.55 | 269.55 | 1.01% | 7,156 |
| May 21, 2026 | 277.00 | 281.60 | 264.15 | 266.85 | 266.85 | -2.77% | 13,292 |
| May 20, 2026 | 274.70 | 278.70 | 266.10 | 274.45 | 274.45 | 1.95% | 13,339 |
| May 19, 2026 | 271.90 | 275.55 | 268.00 | 269.20 | 269.20 | 0.11% | 5,263 |
| May 18, 2026 | 274.90 | 274.90 | 266.00 | 268.90 | 268.90 | -3.08% | 8,437 |
| May 15, 2026 | 275.00 | 278.00 | 268.00 | 277.45 | 277.45 | 2.08% | 14,103 |
| May 14, 2026 | 278.00 | 294.05 | 268.10 | 271.80 | 271.80 | -2.25% | 37,047 |
| May 13, 2026 | 279.95 | 285.45 | 274.00 | 278.05 | 278.05 | 0.09% | 24,429 |
| May 12, 2026 | 290.00 | 290.00 | 273.90 | 277.80 | 277.80 | -4.73% | 15,112 |
| May 11, 2026 | 294.30 | 294.35 | 280.10 | 291.60 | 291.60 | -0.92% | 24,681 |
| May 8, 2026 | 294.90 | 299.70 | 283.20 | 294.30 | 294.30 | 0.02% | 11,812 |
| May 7, 2026 | 285.30 | 299.00 | 285.30 | 294.25 | 294.25 | 1.27% | 18,178 |
| May 6, 2026 | 285.90 | 296.00 | 278.40 | 290.55 | 290.55 | 3.36% | 41,368 |
| May 5, 2026 | 262.50 | 284.60 | 259.95 | 281.10 | 281.10 | 8.91% | 67,904 |
| May 4, 2026 | 258.65 | 262.00 | 253.55 | 258.10 | 258.10 | 1.40% | 19,312 |
| Apr 30, 2026 | 250.00 | 257.18 | 247.00 | 254.53 | 254.53 | 2.11% | 15,419 |
| Apr 29, 2026 | 248.21 | 256.75 | 248.20 | 249.28 | 249.28 | 0.42% | 16,739 |
| Apr 28, 2026 | 254.40 | 257.72 | 245.00 | 248.24 | 248.24 | -1.60% | 18,787 |
| Apr 27, 2026 | 253.80 | 263.70 | 245.00 | 252.28 | 252.28 | -2.09% | 50,677 |
| Apr 24, 2026 | 262.00 | 262.50 | 253.63 | 257.66 | 257.66 | -0.70% | 20,491 |
| Apr 23, 2026 | 268.41 | 268.45 | 257.30 | 259.48 | 259.48 | -3.33% | 24,044 |
| Apr 22, 2026 | 264.85 | 269.90 | 260.20 | 268.41 | 268.41 | 2.65% | 16,489 |
| Apr 21, 2026 | 266.96 | 273.00 | 260.00 | 261.47 | 261.47 | -2.55% | 20,044 |
| Apr 20, 2026 | 259.98 | 273.00 | 258.58 | 268.30 | 268.30 | 3.90% | 43,765 |
| Apr 17, 2026 | 250.00 | 260.55 | 249.99 | 258.22 | 258.22 | 3.79% | 32,887 |
| Apr 16, 2026 | 249.00 | 254.00 | 244.82 | 248.79 | 248.79 | 0.41% | 30,121 |
| Apr 15, 2026 | 242.00 | 254.00 | 242.00 | 247.77 | 247.77 | 2.84% | 27,494 |
| Apr 13, 2026 | 237.00 | 249.96 | 232.94 | 240.92 | 240.92 | -0.11% | 35,658 |
| Apr 10, 2026 | 239.99 | 247.99 | 237.00 | 241.19 | 241.19 | 1.79% | 38,975 |
| Apr 9, 2026 | 240.65 | 243.99 | 235.50 | 236.95 | 236.95 | -1.54% | 11,646 |
| Apr 8, 2026 | 235.00 | 245.09 | 232.50 | 240.65 | 240.65 | 6.68% | 41,047 |
| Apr 7, 2026 | 227.63 | 236.82 | 222.20 | 225.58 | 225.58 | -0.27% | 50,920 |
| Apr 6, 2026 | 232.40 | 233.61 | 225.00 | 226.19 | 226.19 | -1.21% | 55,445 |
| Apr 2, 2026 | 227.50 | 239.39 | 225.01 | 228.97 | 228.97 | -1.15% | 86,881 |
| Apr 1, 2026 | 249.90 | 250.00 | 227.00 | 231.64 | 231.64 | 3.73% | 43,812 |
| Mar 30, 2026 | 230.00 | 238.05 | 216.95 | 223.30 | 223.30 | -6.49% | 113,922 |
| Mar 27, 2026 | 252.30 | 253.00 | 234.40 | 238.80 | 238.80 | -4.88% | 112,793 |
| Mar 25, 2026 | 243.85 | 260.05 | 243.85 | 251.05 | 251.05 | 3.72% | 82,072 |
| Mar 24, 2026 | 243.50 | 249.20 | 241.00 | 242.05 | 242.05 | 0.79% | 50,965 |
| Mar 23, 2026 | 250.00 | 252.35 | 237.00 | 240.15 | 240.15 | -5.30% | 64,951 |